TipRanks
Go Ultimate55% OFF

Optec International (OPTI) Historical Prices

OPTI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jan 20, 20220.010.010.010.010.01-16.67%27,219,1410.95
Jan 19, 20220.010.010.010.010.01-7.69%31,264,4801.10
Jan 18, 20220.010.010.010.010.01+8.33%49,506,5271.77
Jan 14, 20220.010.010.010.010.01+20.00%30,298,4301.08
Jan 13, 20220.010.010.010.010.01-16.67%69,304,2582.54
Jan 12, 20220.010.010.010.010.01+9.09%138,923,3915.51
Jan 07, 20220.010.010.010.010.01+10.00%142,539,4006.18
Nov 30, 20210.010.010.010.010.01+0.00%17,614,0000.77
Nov 29, 20210.010.010.010.010.01-23.08%55,428,5122.49
Nov 26, 20210.010.010.010.010.01+18.18%55,227,7502.56
Nov 18, 20210.010.010.010.010.01-8.33%27,047,0901.27
Nov 17, 20210.010.010.010.010.01+9.09%47,112,0902.28
Nov 16, 20210.010.010.010.010.01-15.38%24,338,9611.19
Nov 15, 20210.010.010.010.010.01+0.00%15,104,9100.74
Nov 12, 20210.010.010.010.010.01+8.33%16,370,6300.81
Nov 11, 20210.010.010.010.010.01+0.00%15,525,2100.77
Nov 10, 20210.010.010.010.010.01+0.00%19,554,4200.98
Nov 09, 20210.010.010.010.010.01-7.69%21,227,4711.07
Nov 08, 20210.010.010.010.010.01+0.00%11,448,4100.58
Nov 05, 20210.010.010.010.010.01+0.00%19,321,3910.99
Nov 04, 20210.010.010.010.010.01+0.00%22,663,3011.17
Nov 03, 20210.010.010.010.010.01+18.18%37,366,0781.98
Nov 02, 20210.010.010.010.010.01+0.00%15,990,2200.85
Nov 01, 20210.010.010.010.010.01-8.33%75,469,1884.28
Oct 29, 20210.010.010.010.010.01-14.29%43,420,1212.54
Oct 28, 20210.020.020.010.010.01+0.00%31,832,9001.90
Oct 27, 20210.020.020.010.010.01-12.50%23,720,1701.42
Oct 26, 20210.020.020.020.020.02-5.88%20,754,5291.25
Oct 25, 20210.020.020.020.020.02+13.33%19,146,5001.16
Oct 22, 20210.020.020.020.020.02-6.25%24,557,0001.50
Oct 21, 20210.020.020.020.020.02+0.00%27,249,7601.67
Oct 20, 20210.020.020.020.020.02-5.88%30,302,7301.86
Oct 19, 20210.020.020.020.020.02-10.53%33,017,3092.07
Oct 18, 20210.020.020.010.020.02-20.83%115,320,3988.07
Oct 15, 20210.030.030.020.020.02-11.11%27,803,2601.98
Oct 14, 20210.030.030.030.030.03+0.00%15,371,3801.09
Oct 13, 20210.020.030.020.030.03+8.00%12,522,4000.89
Oct 12, 20210.030.030.020.030.02-7.41%26,532,1891.93
Oct 11, 20210.030.030.030.030.03-10.00%13,971,5801.02
Oct 08, 20210.020.030.020.030.03+30.43%30,815,6002.29
Oct 07, 20210.030.030.020.020.02-8.00%21,457,9711.62
Oct 06, 20210.030.030.020.030.02-3.85%13,238,6501.00
Oct 05, 20210.030.030.030.030.03-3.70%16,308,5601.24
Oct 04, 20210.030.030.030.030.03-3.57%6,685,6120.50
Oct 01, 20210.030.030.030.030.03-3.45%7,539,2420.56
Sep 30, 20210.030.030.030.030.03-3.33%16,471,0901.22
Sep 29, 20210.030.030.030.030.03+0.00%7,731,6740.57
Sep 28, 20210.030.030.030.030.03+0.00%6,048,2410.44
Sep 27, 20210.030.030.030.030.03+0.00%9,026,3020.66
Sep 24, 20210.030.030.030.030.03+0.00%10,837,3700.79